光格科技 sh.688450
46.60
-5.07%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.15 | 28.16 | 27.50 | 28.15 | -0.35% | 0.21 | 1.55% |
| 2025-10-22 | 28.27 | 28.50 | 27.92 | 28.25 | -0.07% | 0.19 | 1.35% |
| 2025-10-21 | 27.61 | 28.45 | 27.61 | 28.27 | +2.39% | 0.24 | 1.75% |
| 2025-10-20 | 27.29 | 28.15 | 27.29 | 27.61 | +1.17% | 0.21 | 1.56% |
| 2025-10-17 | 27.39 | 27.85 | 27.00 | 27.29 | -0.37% | 0.22 | 1.61% |
| 2025-10-16 | 27.55 | 27.68 | 27.17 | 27.39 | -0.62% | 0.12 | 0.90% |
| 2025-10-15 | 27.28 | 27.84 | 27.18 | 27.56 | +1.03% | 0.23 | 1.69% |
| 2025-10-14 | 27.86 | 27.99 | 27.24 | 27.28 | -2.12% | 0.23 | 1.68% |
| 2025-10-13 | 26.30 | 27.90 | 26.05 | 27.87 | +3.22% | 0.33 | 2.51% |
| 2025-10-10 | 27.99 | 27.99 | 26.80 | 27.00 | -2.81% | 0.31 | 2.34% |
| 2025-10-09 | 27.86 | 28.68 | 27.69 | 27.78 | -0.25% | 0.26 | 1.92% |
| 2025-09-30 | 27.59 | 28.00 | 27.38 | 27.85 | +1.24% | 0.23 | 1.72% |
| 2025-09-29 | 27.02 | 27.68 | 26.85 | 27.51 | +1.36% | 0.25 | 1.89% |
| 2025-09-26 | 27.30 | 27.80 | 27.05 | 27.14 | -0.80% | 0.24 | 1.77% |
| 2025-09-25 | 27.80 | 28.12 | 27.23 | 27.36 | -1.05% | 0.17 | 1.26% |
| 2025-09-24 | 27.13 | 27.90 | 26.81 | 27.65 | +1.88% | 0.24 | 1.77% |
| 2025-09-23 | 27.41 | 27.63 | 26.00 | 27.14 | -0.80% | 0.31 | 2.41% |
| 2025-09-22 | 27.91 | 28.03 | 27.21 | 27.36 | -1.51% | 0.22 | 1.60% |
| 2025-09-19 | 28.62 | 28.70 | 27.72 | 27.78 | -2.25% | 0.21 | 1.56% |
| 2025-09-18 | 29.10 | 29.35 | 28.10 | 28.42 | -1.90% | 0.32 | 2.27% |